[2533 東証1部] オエノンホールディングス 日足 時系列データ

[2533 東証1部] オエノンホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07268.00272.00268.00269.0035200094929000
2016-12-06265.00269.00264.00268.0031800084788000
2016-12-05266.00266.00263.00265.0023200061448000
2016-12-02267.00267.00262.00264.0029800079034000
2016-12-01265.00268.00264.00267.00689000183342000
2016-11-30259.00260.00256.00257.0023000059243000
2016-11-29259.00259.00256.00258.0015400039651000
2016-11-28256.00259.00254.00259.0024200062102000
2016-11-25252.00256.00252.00255.0022800057892000
2016-11-24252.00254.00251.00252.0017800044893000
2016-11-22250.00252.00250.00252.0016700041960000
2016-11-21247.00251.00246.00250.0021400053183000
2016-11-18250.00250.00246.00247.0015500038379000
2016-11-17251.00251.00248.00250.0013400033432000
2016-11-16250.00251.00249.00251.0017300043250000
2016-11-15248.00248.00244.00248.0014600035935000
2016-11-14243.00248.00243.00248.0017500043075000
2016-11-11243.00243.00239.00241.0017500042099000
2016-11-10241.00243.00237.00239.0021800052063000
2016-11-09248.00248.00230.00232.0028200066370000
2016-11-08243.00247.00241.00247.0014700035826000
2016-11-07247.00247.00235.00242.00477000114818000
2016-11-04252.00253.00246.00248.0018900047006000
2016-11-02255.00257.00252.00254.0021900055658000
2016-11-01257.00258.00255.00258.0017100043987000
2016-10-31252.00259.00252.00258.0031200079857000
2016-10-28255.00255.00252.00253.0024700062617000
2016-10-27251.00255.00251.00255.0015700039687000
2016-10-26253.00254.00250.00252.0022200055887000
2016-10-25255.00256.00251.00252.0023100058588000
2016-10-24250.00254.00249.00254.0024800062353000
2016-10-21249.00251.00248.00250.0016700041652000
2016-10-20249.00251.00248.00249.0021500053581000
2016-10-19249.00250.00246.00250.0021000052280000
2016-10-18247.00249.00245.00249.0021000051996000
2016-10-17242.00247.00242.00246.0026000063561000
2016-10-14238.00243.00236.00241.0036900088519000
2016-10-13238.00238.00235.00238.0011000026055000
2016-10-12237.00239.00237.00238.0015300036403000
2016-10-11237.00239.00235.00238.0018800044621000
2016-10-07238.00239.00235.00236.0028900068427000
2016-10-06235.00236.00232.00236.0029000067959000
2016-10-05232.00234.00231.00234.0013200030756000
2016-10-04232.00232.00230.00232.006400014799000
2016-10-03232.00233.00229.00231.0013600031391000
2016-09-30231.00234.00231.00232.0011300026245000
2016-09-29231.00234.00230.00232.0019800045980000
2016-09-28230.00231.00227.00229.0013500030960000
2016-09-27225.00229.00224.00229.0017600039978000
2016-09-26226.00228.00225.00225.0010300023282000
2016-09-23222.00229.00221.00229.0026200058985000
2016-09-21220.00221.00217.00221.0011500025236000
2016-09-20220.00220.00219.00220.006100013392000
2016-09-16219.00220.00219.00220.00400008772000
2016-09-15217.00220.00216.00220.0010700023429000
2016-09-14215.00219.00215.00218.008100017602000
2016-09-13215.00216.00215.00215.00180003874000
2016-09-12214.00216.00213.00215.006600014149000
2016-09-09214.00216.00214.00215.0011800025327000
2016-09-08216.00216.00213.00215.0013700029420000
2016-09-07213.00216.00213.00216.008500018282000
2016-09-06212.00215.00212.00214.005100010861000
2016-09-05215.00215.00212.00213.0011000023561000
2016-09-02210.00213.00210.00213.0011800024953000
2016-09-01209.00212.00209.00211.0012100025459000
2016-08-31205.00207.00205.00207.00300006177000
2016-08-30206.00207.00205.00205.005700011727000
2016-08-29204.00206.00204.00206.00470009644000
2016-08-26204.00204.00202.00202.009600019473000
2016-08-25206.00206.00203.00204.0010800022144000
2016-08-24203.00205.00203.00204.006100012437000
2016-08-23203.00204.00202.00203.0011700023756000
2016-08-22205.00205.00202.00203.008100016485000
2016-08-19205.00207.00205.00205.005100010479000
2016-08-18205.00206.00205.00205.009100018694000
2016-08-17207.00208.00206.00206.005800012000000
2016-08-16210.00210.00208.00208.005800012084000
2016-08-15210.00210.00209.00209.00260005449000
2016-08-12209.00210.00209.00209.00460009624000
2016-08-10207.00209.00207.00209.00450009377000
2016-08-09206.00207.00206.00207.00290005987000
2016-08-08207.00207.00205.00206.006000012354000
2016-08-05207.00207.00204.00205.005100010478000
2016-08-04205.00207.00204.00207.0017700036413000
2016-08-03204.00206.00202.00204.007800015923000
2016-08-02205.00206.00204.00205.005300010877000
2016-08-01205.00206.00203.00205.0016000032735000
2016-07-29209.00211.00207.00209.0025300052775000
2016-07-28204.00207.00204.00205.0017500035852000
2016-07-27204.00206.00204.00204.00290005953000
2016-07-26205.00205.00204.00204.005100010440000
2016-07-25205.00207.00204.00206.009000018482000
2016-07-22204.00205.00203.00204.00440008977000
2016-07-21204.00205.00204.00205.00290005926000
2016-07-20202.00204.00202.00202.005300010745000
2016-07-19203.00204.00202.00203.007700015645000
2016-07-15202.00203.00201.00202.00370007471000
2016-07-14201.00204.00201.00201.008400016998000
2016-07-13202.00203.00201.00202.007600015347000
2016-07-12201.00203.00200.00200.008300016693000
2016-07-11197.00201.00195.00201.0013900027520000
2016-07-08199.00199.00195.00195.0016700032804000
2016-07-07200.00200.00198.00199.007600015125000
2016-07-06197.00200.00197.00199.0014300028298000
2016-07-05200.00200.00197.00199.0020500040793000
2016-07-04196.00197.00195.00197.0025400049838000
2016-07-01199.00200.00197.00197.0019200037965000
2016-06-30201.00201.00199.00199.0010600021190000
2016-06-29200.00201.00199.00201.005800011626000
2016-06-28198.00200.00197.00199.0016100031991000
2016-06-27197.00200.00197.00200.0014300028455000
2016-06-24203.00203.00195.00197.0036400072545000
2016-06-23204.00204.00201.00202.0016700033734000
2016-06-22204.00204.00203.00204.00260005298000
2016-06-21204.00204.00203.00204.00380007749000
2016-06-20202.00205.00202.00203.005100010358000
2016-06-17201.00203.00201.00202.006600013321000
2016-06-16202.00202.00200.00200.008300016693000
2016-06-15202.00204.00202.00202.008200016624000
2016-06-14202.00203.00201.00201.009400018989000
2016-06-13205.00206.00203.00203.006500013268000
2016-06-10207.00207.00205.00206.0011700024168000
2016-06-09206.00206.00205.00205.006000012327000
2016-06-08208.00208.00206.00206.006000012435000
2016-06-07208.00208.00207.00208.00350007271000
2016-06-06207.00208.00206.00208.008500017606000
2016-06-03208.00209.00207.00207.0010200021221000
2016-06-02210.00210.00208.00208.005700011909000
2016-06-01211.00211.00209.00209.00420008820000
2016-05-31211.00212.00210.00210.004900010340000
2016-05-30211.00213.00210.00211.005600011851000
2016-05-27209.00211.00209.00211.0013000027358000
2016-05-26210.00210.00209.00209.006800014262000
2016-05-25212.00214.00212.00213.007200015286000
2016-05-24212.00213.00210.00211.008400017739000
2016-05-23209.00212.00209.00211.008200017314000
2016-05-20208.00209.00207.00209.00410008534000
2016-05-19208.00209.00207.00208.00410008537000
2016-05-18207.00210.00207.00208.00390008106000
2016-05-17209.00210.00206.00207.0012800026531000
2016-05-16211.00212.00209.00209.007900016633000
2016-05-13214.00214.00212.00212.005300011271000
2016-05-12217.00217.00212.00214.0012300026350000
2016-05-11220.00220.00217.00219.00440009616000
2016-05-10217.00221.00215.00220.005200011348000
2016-05-09218.00221.00217.00217.0012800027959000
2016-05-06217.00220.00217.00220.005100011163000
2016-05-02217.00218.00215.00217.0011300024469000
2016-04-28219.00221.00218.00219.0013500029617000
2016-04-27219.00219.00217.00218.00270005891000
2016-04-26219.00221.00217.00219.005300011614000
2016-04-25224.00224.00218.00219.0014900033196000
2016-04-22216.00220.00216.00220.0011900025986000
2016-04-21217.00219.00216.00217.009400020393000
2016-04-20211.00216.00211.00215.0012500026765000
2016-04-19212.00213.00211.00211.008800018613000
2016-04-18207.00210.00206.00209.008300017340000
2016-04-15209.00210.00208.00209.0013300027816000
2016-04-14209.00210.00208.00210.009200019176000
2016-04-13208.00209.00208.00208.006200012902000
2016-04-12208.00208.00205.00206.009600019867000
2016-04-11208.00209.00207.00208.006400013298000
2016-04-08205.00209.00205.00207.009300019304000
2016-04-07206.00207.00206.00206.00340007005000
2016-04-06205.00206.00204.00206.009000018472000
2016-04-05207.00207.00204.00204.008300017085000
2016-04-04205.00207.00204.00207.006900014200000
2016-04-01207.00208.00203.00203.0015200031241000
2016-03-31206.00208.00205.00207.0012400025661000
2016-03-30207.00208.00205.00205.007300015059000
2016-03-29206.00207.00205.00207.006000012367000
2016-03-28205.00206.00204.00206.0011000022534000
2016-03-25207.00207.00205.00205.0010800022253000
2016-03-24205.00207.00204.00206.0013400027537000
2016-03-23205.00205.00203.00205.005300010842000
2016-03-22204.00205.00203.00205.0010900022200000
2016-03-18204.00204.00203.00203.006600013427000
2016-03-17204.00206.00203.00204.008300016985000
2016-03-16206.00206.00204.00204.0010200020933000
2016-03-15207.00207.00204.00205.009200018950000
2016-03-14206.00207.00204.00207.0010500021593000
2016-03-11203.00204.00203.00204.0012700025850000
2016-03-10206.00207.00205.00205.007000014411000
2016-03-09206.00207.00204.00205.00440009013000
2016-03-08207.00208.00206.00206.007700015927000
2016-03-07209.00209.00207.00208.005300011048000
2016-03-04208.00209.00207.00209.007500015604000
2016-03-03206.00209.00206.00209.0015200031429000
2016-03-02209.00209.00206.00206.009700020121000
2016-03-01209.00209.00207.00207.006200012904000
2016-02-29211.00212.00209.00209.0011400024010000
2016-02-26212.00212.00210.00211.0011300023797000
2016-02-25205.00213.00205.00210.0026100054617000
2016-02-24201.00203.00201.00203.0010200020616000
2016-02-23205.00205.00201.00201.008500017200000
2016-02-22202.00205.00202.00205.00440008970000
2016-02-19203.00205.00201.00202.009800019866000
2016-02-18207.00210.00205.00205.0010400021512000
2016-02-17204.00205.00203.00204.005700011621000
2016-02-16206.00210.00203.00203.0012500025858000
2016-02-15201.00211.00201.00210.0017500035982000
2016-02-12197.00200.00196.00196.0015400030403000
2016-02-10202.00203.00197.00201.0025200050485000
2016-02-09202.00204.00201.00201.009400019022000
2016-02-08203.00207.00203.00206.0013400027436000
2016-02-05204.00204.00202.00203.009600019462000
2016-02-04205.00205.00204.00204.006400013086000
2016-02-03207.00208.00205.00205.004900010109000
2016-02-02211.00212.00209.00211.00470009902000
2016-02-01210.00214.00210.00211.0011900025115000
2016-01-29206.00209.00205.00209.006600013634000
2016-01-28207.00210.00206.00206.007700015990000
2016-01-27205.00208.00205.00208.005600011558000
2016-01-26207.00207.00204.00204.006100012520000
2016-01-25208.00208.00204.00208.0018500038191000
2016-01-22204.00205.00201.00204.009900020124000
2016-01-21204.00204.00200.00200.0016100032591000
2016-01-20206.00206.00203.00204.009700019845000
2016-01-19206.00206.00203.00204.0013000026573000
2016-01-18205.00207.00202.00207.0012000024531000
2016-01-15209.00211.00207.00207.0015000031314000
2016-01-14210.00210.00208.00208.0016400034309000
2016-01-13209.00212.00209.00211.0011800024867000
2016-01-12214.00215.00208.00208.0015300032284000
2016-01-08214.00217.00212.00216.0025700055238000
2016-01-07217.00218.00215.00216.0014600031581000
2016-01-06219.00220.00218.00219.0015300033513000
2016-01-05219.00219.00216.00217.0018000039163000
2016-01-04222.00222.00218.00218.0012800028137000
2015-12-30225.00225.00222.00224.0013100029275000
2015-12-29221.00224.00221.00224.0019400043259000
2015-12-28217.00225.00214.00224.00583000127993000
2015-12-25233.00236.00232.00235.00640000149339000
2015-12-24235.00235.00231.00233.0031100072541000
2015-12-22236.00236.00233.00233.0024200056766000
2015-12-21235.00237.00235.00236.0023500055400000
2015-12-18238.00238.00236.00236.0028000066335000
2015-12-17237.00238.00235.00237.0026900063554000
2015-12-16239.00239.00235.00237.0018400043509000
2015-12-15239.00239.00235.00236.0017100040563000
2015-12-14236.00239.00235.00239.0023700056054000
2015-12-11240.00240.00237.00239.0032800078456000
2015-12-10234.00237.00233.00236.0030300071310000
2015-12-09240.00240.00235.00237.0026600063043000
2015-12-08235.00241.00234.00238.00538000128224000
2015-12-07234.00235.00233.00234.0019000044523000
2015-12-04230.00232.00230.00232.0025000057818000
2015-12-03230.00234.00230.00232.0038100088502000
2015-12-02231.00232.00230.00230.0026500061193000
2015-12-01227.00231.00227.00231.0022200050897000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog